Mercados españoles cerrados en 1 hr 30 mins
IBEX 35
11.111,40 +61,30 (+0,55%) Euro Stoxx 50
5.082,61 +28,20 (+0,56%) Dólar/Euro
1,0787 +0,0003 (+0,0324%) Petróleo Brent
84,17 +0,29 (+0,35%) Oro
2.373,60 +33,30 (+1,42%) BTC-EUR
58.428,16 +1.805,18 (+3,19%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:00AM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-05-09 11:33AM EDT | 70.00 | 21.40 | 22.60 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 16.90 | 18.50 | 0.00 | - | 1 | 0 | 241.41% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 15.70 | 18.00 | 0.00 | - | - | 1 | 311.52% |
| STX240510C00078000 | 2024-05-09 11:30AM EDT | 78.00 | 13.30 | 14.50 | 15.30 | 0.00 | - | 2 | 2 | 0.00% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 13.60 | 14.40 | 0.00 | - | 1 | 1 | 166.41% |
| STX240510C00080000 | 2024-05-09 10:21AM EDT | 80.00 | 10.80 | 11.80 | 13.70 | 0.00 | - | 1 | 1 | 214.84% |
| STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 11.70 | 13.00 | 0.00 | - | 40 | 43 | 125.00% |
| STX240510C00083000 | 2024-05-09 10:57AM EDT | 83.00 | 7.99 | 9.80 | 10.40 | 0.00 | - | 1 | 2 | 123.83% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 8.70 | 9.30 | 0.00 | - | 4 | 4 | 0.00% |
| STX240510C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 4.80 | 7.70 | 9.20 | 0.00 | - | 3 | 35 | 113.28% |
| STX240510C00086000 | 2024-05-09 3:50PM EDT | 86.00 | 5.70 | 6.50 | 8.40 | 0.00 | - | 5 | 36 | 101.95% |
| STX240510C00087000 | 2024-05-09 3:55PM EDT | 87.00 | 4.40 | 5.80 | 6.40 | 0.00 | - | 10 | 70 | 81.25% |
| STX240510C00088000 | 2024-05-10 9:37AM EDT | 88.00 | 5.00 | 4.70 | 5.30 | +2.78 | +125.23% | 5 | 66 | 0.00% |
| STX240510C00089000 | 2024-05-09 2:16PM EDT | 89.00 | 2.17 | 2.85 | 4.30 | 0.00 | - | 1 | 45 | 0.00% |
| STX240510C00090000 | 2024-05-09 3:50PM EDT | 90.00 | 1.83 | 2.85 | 3.30 | 0.00 | - | 12 | 128 | 0.00% |
| STX240510C00091000 | 2024-05-10 9:42AM EDT | 91.00 | 2.00 | 1.90 | 2.30 | +0.82 | +69.49% | 3 | 209 | 0.00% |
| STX240510C00092000 | 2024-05-09 3:50PM EDT | 92.00 | 0.53 | 1.05 | 1.75 | 0.00 | - | 7 | 53 | 48.93% |
| STX240510C00093000 | 2024-05-10 9:32AM EDT | 93.00 | 0.45 | 0.25 | 0.85 | +0.20 | +80.00% | 27 | 543 | 34.86% |
| STX240510C00094000 | 2024-05-10 9:30AM EDT | 94.00 | 0.27 | 0.10 | 0.25 | +0.09 | +50.00% | 2 | 282 | 26.66% |
| STX240510C00095000 | 2024-05-09 11:23AM EDT | 95.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 11 | 83 | 52.34% |
| STX240510C00096000 | 2024-05-09 11:14AM EDT | 96.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 67.38% |
| STX240510C00097000 | 2024-05-09 12:08PM EDT | 97.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 64.45% |
| STX240510C00098000 | 2024-05-09 10:28AM EDT | 98.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 85 | 94.34% |
| STX240510C00100000 | 2024-05-09 1:40PM EDT | 100.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 11 | 41 | 87.11% |
| STX240510C00101000 | 2024-05-09 1:09PM EDT | 101.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 4 | 7 | 137.01% |
| STX240510C00102000 | 2024-04-23 3:28PM EDT | 102.00 | 0.39 | 0.00 | 0.95 | 0.00 | - | - | 370 | 148.44% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 3 | 4 | 213.28% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 251.56% |
| STX240510C00115000 | 2024-05-07 3:49PM EDT | 115.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 338.87% |
| STX240510C00125000 | 2024-05-06 10:15AM EDT | 125.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 3 | 426.95% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 1 | 228.13% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | 1 | 4 | 347.66% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 317.19% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 1.20 | 0.00 | - | 2 | 13 | 271.88% |
| STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 1.20 | 0.00 | - | 1 | 26 | 257.23% |
| STX240510P00080000 | 2024-05-09 10:25AM EDT | 80.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 17 | 242.77% |
| STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 1 | 13 | 228.32% |
| STX240510P00082000 | 2024-05-06 11:16AM EDT | 82.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 84 | 151.56% |
| STX240510P00083000 | 2024-05-06 9:55AM EDT | 83.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 5 | 15 | 220.90% |
| STX240510P00084000 | 2024-05-03 9:57AM EDT | 84.00 | 0.32 | 0.00 | 1.20 | 0.00 | - | 1 | 32 | 184.57% |
| STX240510P00085000 | 2024-05-06 3:41PM EDT | 85.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 6 | 169.92% |
| STX240510P00086000 | 2024-05-07 3:24PM EDT | 86.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 12 | 41 | 157.42% |
| STX240510P00087000 | 2024-05-09 1:06PM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 15 | 119.92% |
| STX240510P00088000 | 2024-05-09 12:51PM EDT | 88.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 91 | 106.06% |
| STX240510P00089000 | 2024-05-09 3:08PM EDT | 89.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 27 | 70 | 91.80% |
| STX240510P00090000 | 2024-05-09 1:01PM EDT | 90.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 51 | 105 | 77.25% |
| STX240510P00091000 | 2024-05-09 1:00PM EDT | 91.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 24 | 51 | 63.67% |
| STX240510P00092000 | 2024-05-06 3:08PM EDT | 92.00 | 2.65 | 0.00 | 0.25 | 0.00 | - | 120 | 127 | 37.60% |
| STX240510P00093000 | 2024-05-09 10:14AM EDT | 93.00 | 2.70 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 41.11% |
| STX240510P00094000 | 2024-05-07 11:06AM EDT | 94.00 | 3.30 | 1.00 | 1.25 | 0.00 | - | - | 1 | 44.34% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 1.85 | 2.65 | 0.00 | - | 39 | 0 | 62.70% |
| STX240510P00096000 | 2024-05-09 2:31PM EDT | 96.00 | 4.80 | 2.85 | 4.20 | 0.00 | - | 1 | 1 | 95.70% |
| STX240510P00097000 | 2024-05-06 10:11AM EDT | 97.00 | 6.60 | 2.80 | 4.60 | 0.00 | - | 2 | 2 | 116.21% |
© 2024 Yahoo. Todos los derechos reservados.